Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hennessy Capita (HVIIR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.30 0.3672 0.30 0.3672 0
25th Sep 2026 (Fri) 0.30 0.3672 0.30 0.3672 0
24th Sep 2026 (Thu) 0.30 0.3672 0.30 0.3672 0
23rd Sep 2026 (Wed) 0.30 0.39 0.30 0.3672 496,350
22nd Sep 2026 (Tue) 0.30 0.30 0.30 0.2995 1,164
21st Sep 2026 (Mon) 0.29 0.29 0.29 0.2953 0
18th Sep 2026 (Fri) 0.2754 0.2754 0.275 0.2995 827
17th Sep 2026 (Thu) 0.3499 0.3499 0.30 0.30 96
16th Sep 2026 (Wed) 0.3499 0.3499 0.29 0.29 18,881
15th Sep 2026 (Tue) 0.3299 0.3299 0.3299 0.3034 292
14th Sep 2026 (Mon) 0.325 0.33 0.325 0.3299 12,108
11th Sep 2026 (Fri) 0.32 0.32 0.32 0.3125 1,011
10th Sep 2026 (Thu) 0.305 0.33 0.305 0.33 25
9th Sep 2026 (Wed) 0.305 0.305 0.3025 0.33 300
8th Sep 2026 (Tue) 0.32 0.32 0.2835 0.3207 8,490
7th Sep 2026 (Mon) 0.317 0.3185 0.3042 0.2979 750
4th Sep 2026 (Fri) 0.317 0.3185 0.3042 0.2979 750
3rd Sep 2026 (Thu) 0.2859 0.33 0.2859 0.3159 5,750
2nd Sep 2026 (Wed) 0.2951 0.2951 0.2951 0.30 1,590
1st Sep 2026 (Tue) 0.271 0.2799 0.271 0.2799 0
31st Aug 2026 (Mon) 0.271 0.296 0.271 0.30 10,331
28th Aug 2026 (Fri) 0.2895 0.2895 0.28 0.28 1,230
27th Aug 2026 (Thu) 0.30 0.3699 0.2895 0.29 500
26th Aug 2026 (Wed) 0.295 0.295 0.29 0.3024 10,684
25th Aug 2026 (Tue) 0.29 0.32 0.29 0.31 3,161
24th Aug 2026 (Mon) 0.25 0.29 0.25 0.27 3,159
21st Aug 2026 (Fri) 0.29 0.29 0.25 0.2501 47,594
20th Aug 2026 (Thu) 0.285 0.285 0.285 0.2711 0
19th Aug 2026 (Wed) 0.30 0.30 0.2713 0.285 427
18th Aug 2026 (Tue) 0.29 0.29 0.29 0.29 1,720
17th Aug 2026 (Mon) 0.2874 0.2874 0.2801 0.2801 434
14th Aug 2026 (Fri) 0.29 0.31 0.2845 0.2714 37,181
13th Aug 2026 (Thu) 0.2775 0.2775 0.2725 0.2725 0
12th Aug 2026 (Wed) 0.2775 0.2846 0.2712 0.2847 140,108
11th Aug 2026 (Tue) 0.2597 0.2889 0.2404 0.2699 8,021
10th Aug 2026 (Mon) 0.264 0.264 0.2571 0.2604 300
7th Aug 2026 (Fri) 0.25 0.25 0.25 0.25 0
6th Aug 2026 (Thu) 0.2501 0.27 0.245 0.26 2,757
5th Aug 2026 (Wed) 0.30 0.30 0.27 0.27 0
4th Aug 2026 (Tue) 0.30 0.30 0.27 0.2999 27,502
3rd Aug 2026 (Mon) 0.34 0.34 0.3196 0.3196 0
31st Jul 2026 (Fri) 0.34 0.34 0.34 0.34 0
30th Jul 2026 (Thu) 0.34 0.34 0.34 0.34 0
29th Jul 2026 (Wed) 0.34 0.34 0.34 0.34 0
FTSE 100 Latest
Value10,684.88
Change-10.37